Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.285 | 4.476 | 4.150 | 4.453 | 4.268 | 6,057,467 |
| 2026-02-03 | 4.175 | 4.250 | 4.150 | 4.177 | 4.004 | 167,601 |
| 2026-02-02 | 4.136 | 4.214 | 4.071 | 4.164 | 3.992 | 861,789 |
| 2026-01-30 | 4.131 | 4.131 | 4.077 | 4.100 | 3.930 | 554,426 |
| 2026-01-29 | 3.989 | 4.122 | 3.981 | 4.073 | 3.904 | 4,038,201 |
| 2026-01-28 | 4.021 | 4.129 | 3.850 | 3.927 | 3.765 | 1,714,531 |
| 2026-01-27 | 3.968 | 4.012 | 3.802 | 3.952 | 3.788 | 1,778,405 |
| 2026-01-26 | 3.913 | 3.950 | 3.860 | 3.929 | 3.767 | 139,918 |
| 2026-01-23 | 3.884 | 3.946 | 3.800 | 3.866 | 3.706 | 5,026,559 |
| 2026-01-22 | 3.817 | 3.885 | 3.817 | 3.825 | 3.667 | 1,809,258 |
| 2026-01-21 | 3.862 | 3.950 | 3.800 | 3.878 | 3.717 | 6,020,903 |
| 2026-01-20 | 3.912 | 3.928 | 3.883 | 3.893 | 3.732 | 799,084 |
| 2026-01-19 | 3.820 | 3.912 | 3.793 | 3.894 | 3.732 | 2,812,245 |
| 2026-01-16 | 3.815 | 3.815 | 3.789 | 3.802 | 3.645 | 1,167,239 |
| 2026-01-15 | 3.826 | 3.826 | 3.753 | 3.793 | 3.636 | 265,850 |
| 2026-01-14 | 3.791 | 3.860 | 3.780 | 3.792 | 3.635 | 254,539 |
| 2026-01-13 | 3.847 | 3.847 | 3.782 | 3.834 | 3.675 | 68,835 |
| 2026-01-12 | 3.865 | 3.865 | 3.800 | 3.856 | 3.696 | 721,073 |
| 2026-01-09 | 3.887 | 3.887 | 3.840 | 3.877 | 3.716 | 57,172 |
| 2026-01-08 | 3.834 | 3.915 | 3.834 | 3.862 | 3.702 | 63,707 |
| 2026-01-07 | 3.927 | 3.935 | 3.835 | 3.844 | 3.685 | 3,465,760 |
| 2026-01-06 | 3.971 | 3.986 | 3.910 | 3.960 | 3.796 | 172,786 |
| 2026-01-05 | 3.969 | 3.976 | 3.921 | 3.967 | 3.803 | 6,452,514 |
| 2026-01-02 | 3.988 | 3.988 | 3.940 | 3.980 | 3.815 | 64,283 |
| 2025-12-31 | 3.990 | 3.990 | 3.973 | 3.986 | 3.821 | 5,014 |
| 2025-12-30 | 3.984 | 3.987 | 3.967 | 3.971 | 3.806 | 24,540 |
| 2025-12-29 | 3.948 | 3.981 | 3.944 | 3.956 | 3.792 | 53,864 |
| 2025-12-24 | 3.967 | 3.978 | 3.967 | 3.971 | 3.806 | 7,275 |
| 2025-12-23 | 3.929 | 4.030 | 3.929 | 3.941 | 3.778 | 2,029 |
| 2025-12-22 | 3.941 | 3.941 | 3.900 | 3.924 | 3.762 | 151,700 |
| 2025-12-19 | 3.951 | 3.958 | 3.921 | 3.952 | 3.788 | 1,187,657 |
| 2025-12-18 | 3.954 | 3.996 | 3.950 | 3.968 | 3.804 | 220,531 |
| 2025-12-17 | 3.928 | 3.990 | 3.893 | 3.984 | 3.819 | 1,629,449 |
| 2025-12-16 | 3.888 | 3.945 | 3.888 | 3.931 | 3.768 | 3,526,313 |
| 2025-12-15 | 3.899 | 3.943 | 3.899 | 3.899 | 3.737 | 61,455 |
| 2025-12-12 | 3.866 | 3.909 | 3.850 | 3.862 | 3.702 | 5,755,980 |
| 2025-12-11 | 3.892 | 3.899 | 3.867 | 3.891 | 3.730 | 7,170,927 |
| 2025-12-10 | 3.891 | 3.896 | 3.861 | 3.885 | 3.724 | 330,146 |
| 2025-12-09 | 3.889 | 3.924 | 3.884 | 3.885 | 3.724 | 905,659 |
| 2025-12-08 | 3.934 | 3.980 | 3.889 | 3.931 | 3.768 | 124,504 |
| 2025-12-05 | 3.964 | 4.030 | 3.900 | 3.959 | 3.795 | 15,942 |
| 2025-12-04 | 3.944 | 3.981 | 3.938 | 3.945 | 3.782 | 75,345 |
| 2025-12-03 | 3.938 | 3.959 | 3.938 | 3.952 | 3.788 | 101,719 |
| 2025-12-02 | 3.960 | 3.961 | 3.937 | 3.960 | 3.796 | 960,042 |
| 2025-12-01 | 3.940 | 3.957 | 3.900 | 3.954 | 3.790 | 8,677,617 |
| 2025-11-28 | 3.908 | 4.030 | 3.907 | 3.925 | 3.763 | 41,130 |
| 2025-11-27 | 3.991 | 3.999 | 3.968 | 3.983 | 3.818 | 453,319 |
| 2025-11-26 | 3.980 | 4.002 | 3.957 | 3.962 | 3.798 | 7,831 |
| 2025-11-25 | 3.941 | 3.981 | 3.926 | 3.926 | 3.764 | 8,026,732 |
| 2025-11-24 | 3.935 | 3.945 | 3.914 | 3.932 | 3.769 | 1,372,260 |
| 2025-11-21 | 3.862 | 3.934 | 3.859 | 3.934 | 3.771 | 466,993 |
| 2025-11-20 | 3.848 | 3.848 | 3.820 | 3.835 | 3.676 | 15,493,152 |
| 2025-11-19 | 3.886 | 3.937 | 3.859 | 3.875 | 3.714 | 89,383 |
| 2025-11-18 | 3.860 | 3.936 | 3.860 | 3.888 | 3.727 | 9,836,020 |
| 2025-11-17 | 3.919 | 3.924 | 3.866 | 3.923 | 3.761 | 4,253,505 |
| 2025-11-14 | 3.962 | 3.967 | 3.903 | 3.958 | 3.794 | 202,619 |
| 2025-11-13 | 3.915 | 3.961 | 3.905 | 3.909 | 3.747 | 2,064,135 |
| 2025-11-12 | 3.951 | 3.953 | 3.928 | 3.953 | 3.789 | 6,360 |
| 2025-11-11 | 3.931 | 3.942 | 3.880 | 3.922 | 3.760 | 237,163 |
| 2025-11-10 | 3.911 | 3.926 | 3.900 | 3.900 | 3.739 | 26,954 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.0800 EUR |
| 2026-04-17 | 0.1090 EUR |
| 2025-07-25 | 0.0730 EUR |
| 2025-04-22 | 0.1020 EUR |
| 2024-07-26 | 0.0680 EUR |
| 2024-04-19 | 0.0980 EUR |
| 2023-07-26 | 0.0520 EUR |
| 2023-04-14 | 0.0950 EUR |
| 2022-07-29 | 0.0480 EUR |
| 2022-04-19 | 0.0910 EUR |
| 2021-07-29 | 0.0450 EUR |
| 2021-04-16 | 0.0870 EUR |
| 2020-07-29 | 0.0430 EUR |
| 2020-04-17 | 0.0830 EUR |
| 2019-07-26 | 0.0420 EUR |
| 2019-04-12 | 0.0800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.